Columbia Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	18.07	18.27	17.95	18.19	18.19	1.17%	190,002
Feb 24, 2026	18.11	18.43	17.87	17.98	17.98	-0.88%	265,683
Feb 23, 2026	18.32	18.50	17.82	18.14	18.14	-1.63%	395,102
Feb 20, 2026	18.15	18.54	18.07	18.44	18.44	1.49%	184,112
Feb 19, 2026	18.15	18.28	18.02	18.17	18.17	-0.11%	232,436
Feb 18, 2026	18.39	18.67	18.19	18.19	18.19	-1.03%	214,709
Feb 17, 2026	18.44	18.65	18.30	18.38	18.38	-0.16%	154,742
Feb 13, 2026	18.20	18.55	18.14	18.41	18.41	1.21%	217,647
Feb 12, 2026	18.15	18.29	17.82	18.19	18.19	0.89%	284,092
Feb 11, 2026	18.22	18.48	17.98	18.03	18.03	-0.88%	289,784
Feb 10, 2026	18.30	18.52	18.11	18.19	18.19	-0.76%	228,789
Feb 9, 2026	18.50	18.63	18.30	18.33	18.33	-1.03%	257,701
Feb 6, 2026	18.22	18.72	18.07	18.52	18.52	3.00%	450,094
Feb 5, 2026	18.38	18.39	17.85	17.98	17.98	-2.34%	314,853
Feb 4, 2026	17.66	18.74	17.62	18.41	18.41	5.26%	594,631
Feb 3, 2026	17.67	17.87	17.02	17.49	17.49	-1.24%	648,623
Feb 2, 2026	17.41	18.87	17.01	17.71	17.71	8.85%	899,815
Jan 30, 2026	16.18	16.53	16.07	16.27	16.27	-0.31%	145,085
Jan 29, 2026	16.13	16.33	15.95	16.32	16.32	1.81%	93,534
Jan 28, 2026	15.98	16.06	15.77	16.03	16.03	0.44%	144,276
Jan 27, 2026	15.84	16.09	15.84	15.96	15.96	0.69%	123,626
Jan 26, 2026	15.96	16.15	15.66	15.85	15.85	-0.38%	143,347
Jan 23, 2026	16.38	16.38	15.90	15.91	15.91	-3.40%	92,449
Jan 22, 2026	16.47	16.89	16.45	16.47	16.47	0.24%	128,730
Jan 21, 2026	15.77	16.44	15.77	16.43	16.43	4.98%	181,969
Jan 20, 2026	15.59	15.71	15.38	15.65	15.65	-1.20%	110,449
Jan 16, 2026	15.82	15.98	15.80	15.84	15.84	-	100,079
Jan 15, 2026	15.53	15.97	15.40	15.84	15.84	1.80%	115,672
Jan 14, 2026	15.37	15.56	15.29	15.56	15.56	1.24%	75,288
Jan 13, 2026	15.52	15.52	15.26	15.37	15.37	-0.90%	79,218
Jan 12, 2026	15.21	15.60	15.10	15.51	15.51	1.37%	110,288
Jan 9, 2026	15.60	15.69	15.27	15.30	15.30	-1.73%	95,383
Jan 8, 2026	15.12	15.60	15.12	15.57	15.57	2.30%	107,084
Jan 7, 2026	15.42	15.93	15.10	15.22	15.22	-1.36%	105,853
Jan 6, 2026	15.67	15.68	15.33	15.43	15.43	-2.16%	79,285
Jan 5, 2026	15.39	15.91	15.03	15.77	15.77	2.27%	128,452
Jan 2, 2026	15.62	15.62	15.29	15.42	15.42	-0.77%	116,671
Dec 31, 2025	15.60	15.60	15.43	15.54	15.54	-0.26%	91,884
Dec 30, 2025	15.75	15.78	15.57	15.58	15.58	-1.14%	82,820
Dec 29, 2025	16.13	16.20	15.75	15.76	15.76	-2.23%	128,719
Dec 26, 2025	16.16	16.35	16.04	16.12	16.12	-0.31%	77,301
Dec 24, 2025	16.13	16.24	16.05	16.17	16.17	0.19%	42,761
Dec 23, 2025	16.30	16.90	16.11	16.14	16.14	-1.53%	91,460
Dec 22, 2025	16.49	16.75	16.33	16.39	16.39	-0.79%	89,230
Dec 19, 2025	16.81	17.00	16.41	16.52	16.52	-2.02%	215,851
Dec 18, 2025	16.85	17.02	16.78	16.86	16.86	0.72%	115,461
Dec 17, 2025	16.83	17.06	16.57	16.74	16.74	-0.77%	106,762
Dec 16, 2025	17.15	17.15	16.71	16.87	16.87	-1.69%	111,230
Dec 15, 2025	17.31	17.36	17.10	17.16	17.16	0.23%	121,423
Dec 12, 2025	17.18	17.29	17.09	17.12	17.12	-0.17%	97,257